Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.96 | 19.88 | 18.92 | 19.38 | 0 | -0.33(-1.67%) |
Feb 26, 2009 | 19.94 | 20.27 | 19.58 | 19.71 | 46,099,176 | +0.28(+1.43%) |
Feb 25, 2009 | 19.25 | 19.88 | 18.44 | 19.43 | 60,468,304 | +0.18(+0.91%) |
Feb 24, 2009 | 18.19 | 19.39 | 18.04 | 19.25 | 45,066,040 | +1.15(+6.35%) |
Feb 23, 2009 | 19.89 | 19.99 | 17.95 | 18.10 | 49,569,368 | -1.42(-7.26%) |
Feb 20, 2009 | 19.51 | 19.83 | 19.06 | 19.52 | 51,106,852 | -0.79(-3.91%) |
Feb 19, 2009 | 20.74 | 20.95 | 20.17 | 20.31 | 30,074,474 | +0.03(+0.14%) |
Feb 18, 2009 | 20.83 | 20.87 | 20.03 | 20.28 | 39,371,236 | -0.34(-1.65%) |
Feb 17, 2009 | 21.20 | 21.25 | 20.50 | 20.62 | 38,323,524 | -1.47(-6.64%) |
Feb 13, 2009 | 21.75 | 22.30 | 21.59 | 22.09 | 30,836,866 | +0.27(+1.25%) |
Feb 12, 2009 | 21.01 | 21.92 | 20.80 | 21.82 | 33,950,620 | +0.16(+0.73%) |
Feb 11, 2009 | 21.91 | 22.27 | 21.04 | 21.66 | 39,003,200 | +0.22(+1.03%) |
Feb 10, 2009 | 22.51 | 22.89 | 21.09 | 21.44 | 49,824,628 | -1.11(-4.92%) |
Feb 09, 2009 | 22.88 | 23.25 | 22.18 | 22.55 | 40,611,680 | -0.25(-1.12%) |
Feb 06, 2009 | 21.72 | 22.98 | 21.59 | 22.81 | 37,507,836 | +1.25(+5.81%) |
Feb 05, 2009 | 20.68 | 21.66 | 20.41 | 21.55 | 39,558,776 | +0.80(+3.88%) |
Feb 04, 2009 | 20.95 | 21.75 | 20.58 | 20.75 | 42,718,436 | +0.21(+1.02%) |
Feb 03, 2009 | 20.02 | 20.78 | 19.86 | 20.54 | 25,272,974 | +0.63(+3.16%) |
Feb 02, 2009 | 19.60 | 20.23 | 19.34 | 19.91 | 22,016,618 | -0.20(-1.01%) |
Jan 30, 2009 | 20.53 | 20.81 | 19.87 | 20.11 | 0 | -0.24(-1.20%) |
Jan 29, 2009 | 20.63 | 20.77 | 20.28 | 20.36 | 29,973,392 | -0.52(-2.50%) |
Jan 28, 2009 | 20.49 | 21.21 | 20.37 | 20.88 | 36,276,796 | +1.08(+5.47%) |
Jan 27, 2009 | 19.77 | 20.04 | 19.49 | 19.80 | 24,210,398 | +0.31(+1.57%) |
Jan 26, 2009 | 19.66 | 20.24 | 19.39 | 19.49 | 27,841,350 | -0.12(-0.64%) |
Jan 23, 2009 | 18.64 | 19.87 | 18.50 | 19.62 | 30,319,148 | +0.27(+1.41%) |
Jan 22, 2009 | 19.17 | 19.63 | 18.75 | 19.34 | 33,390,300 | -0.57(-2.85%) |
Jan 21, 2009 | 19.12 | 20.02 | 18.69 | 19.91 | 35,245,884 | +1.35(+7.27%) |
Jan 20, 2009 | 19.62 | 19.82 | 18.43 | 18.56 | 40,863,192 | -1.48(-7.41%) |
Jan 16, 2009 | 20.40 | 20.52 | 19.38 | 20.05 | 36,225,852 | +0.29(+1.46%) |
Jan 15, 2009 | 19.26 | 19.98 | 18.11 | 19.76 | 60,232,484 | +0.67(+3.50%) |
Jan 14, 2009 | 19.80 | 19.80 | 18.70 | 19.09 | 47,110,776 | -1.34(-6.55%) |
Jan 13, 2009 | 19.95 | 20.83 | 19.89 | 20.43 | 34,362,084 | +0.12(+0.61%) |
Jan 12, 2009 | 21.02 | 21.04 | 20.00 | 20.30 | 35,092,932 | -1.18(-5.49%) |
Jan 09, 2009 | 21.99 | 22.04 | 21.02 | 21.48 | 28,462,166 | -0.15(-0.68%) |
Jan 08, 2009 | 21.23 | 21.75 | 20.89 | 21.63 | 29,326,472 | +0.18(+0.82%) |
Jan 07, 2009 | 22.09 | 22.13 | 21.08 | 21.45 | 32,155,724 | -1.35(-5.94%) |
Jan 06, 2009 | 22.53 | 23.11 | 22.17 | 22.81 | 37,625,524 | +1.23(+5.70%) |
Jan 05, 2009 | 20.68 | 22.23 | 20.62 | 21.58 | 36,767,756 | +0.78(+3.76%) |
Jan 02, 2009 | 19.75 | 21.19 | 19.67 | 20.79 | 0 | +0.97(+4.89%) |
Jan 01, 2009 | 19.36 | 20.01 | 19.28 | 19.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.36 | 20.01 | 19.28 | 19.83 | 16,682,909 | +0.47(+2.42%) |
Dec 30, 2008 | 19.19 | 19.43 | 18.93 | 19.36 | 12,768,243 | +0.83(+4.47%) |
Dec 29, 2008 | 18.66 | 18.68 | 18.09 | 18.53 | 11,296,342 | -0.20(-1.09%) |
Dec 26, 2008 | 18.63 | 18.83 | 18.26 | 18.73 | 7,272,013 | +0.15(+0.79%) |
Dec 24, 2008 | 18.41 | 18.67 | 18.36 | 18.58 | 4,709,210 | +0.01(+0.03%) |
Dec 23, 2008 | 19.13 | 19.19 | 18.29 | 18.58 | 24,931,396 | -1.13(-5.75%) |
Dec 22, 2008 | 20.45 | 20.55 | 19.28 | 19.71 | 26,308,634 | -0.91(-4.40%) |
Dec 19, 2008 | 20.80 | 21.09 | 20.30 | 20.62 | 22,443,732 | +0.25(+1.22%) |
Dec 18, 2008 | 21.43 | 21.46 | 19.90 | 20.37 | 30,820,314 | -0.76(-3.62%) |
Dec 17, 2008 | 21.15 | 21.53 | 20.82 | 21.13 | 33,269,406 | -1.07(-4.80%) |
Dec 16, 2008 | 20.51 | 22.35 | 20.49 | 22.20 | 39,867,468 | +1.96(+9.69%) |
Dec 15, 2008 | 20.58 | 20.88 | 19.83 | 20.24 | 24,304,080 | -0.20(-1.00%) |
Dec 12, 2008 | 19.67 | 20.71 | 19.47 | 20.44 | 25,591,058 | +0.43(+2.15%) |
Dec 11, 2008 | 20.17 | 21.68 | 19.74 | 20.01 | 39,609,904 | +0.09(+0.46%) |
Dec 10, 2008 | 19.44 | 20.47 | 19.33 | 19.92 | 33,948,672 | +1.04(+5.52%) |
Dec 09, 2008 | 18.72 | 19.53 | 18.60 | 18.88 | 28,458,104 | +0.10(+0.51%) |
Dec 08, 2008 | 18.60 | 19.30 | 18.44 | 18.78 | 42,987,188 | +0.81(+4.51%) |
Dec 05, 2008 | 16.60 | 18.21 | 16.23 | 17.97 | 32,693,338 | +0.83(+4.86%) |
Dec 04, 2008 | 17.62 | 18.05 | 16.70 | 17.14 | 28,816,796 | -0.70(-3.94%) |
Dec 03, 2008 | 17.11 | 18.30 | 17.07 | 17.84 | 34,391,748 | -0.49(-2.69%) |
Dec 02, 2008 | 18.10 | 18.41 | 17.62 | 18.34 | 32,070,242 | +0.74(+4.19%) |